| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 109.25 | 110.65 | 108.5 | 109.1 | 109.1 | -0.8 (-0.73%) | 3,121 |
| 13 Dec 2018 | INR | 108.1 | 111 | 108 | 109.9 | 109.9 | +2.6 (+2.42%) | 24,351 |
| 12 Dec 2018 | INR | 109.1 | 110.45 | 106.55 | 107.3 | 107.3 | -0.8 (-0.74%) | 19,588 |
| 11 Dec 2018 | INR | 105 | 109.9 | 105 | 108.1 | 108.1 | +1.45 (+1.36%) | 31,033 |
| 10 Dec 2018 | INR | 107.1 | 108.7 | 105.5 | 106.65 | 106.65 | -3.25 (-2.96%) | 33,857 |
| 7 Dec 2018 | INR | 112.15 | 113 | 109 | 109.9 | 109.9 | -0.95 (-0.86%) | 39,662 |
| 6 Dec 2018 | INR | 112 | 112.7 | 110.4 | 110.85 | 110.85 | -1.2 (-1.07%) | 19,960 |
| 5 Dec 2018 | INR | 116.6 | 117.3 | 111.1 | 112.05 | 112.05 | -1.6 (-1.41%) | 102,909 |
| 4 Dec 2018 | INR | 113 | 115.05 | 112.8 | 113.65 | 113.65 | +0.9 (+0.80%) | 56,088 |
| 3 Dec 2018 | INR | 129.7 | 129.7 | 111.75 | 112.75 | 112.75 | -12.85 (-10.23%) | 58,903 |
| 30 Nov 2018 | INR | 124.9 | 129.9 | 121.3 | 125.6 | 125.6 | +3.25 (+2.66%) | 79,071 |
| 29 Nov 2018 | INR | 114 | 125 | 112.15 | 122.35 | 122.35 | +9.75 (+8.66%) | 84,824 |
| 28 Nov 2018 | INR | 113.5 | 114 | 111.65 | 112.6 | 112.6 | +0.5 (+0.45%) | 43,597 |
| 27 Nov 2018 | INR | 112.4 | 113 | 110.85 | 112.1 | 112.1 | -0.3 (-0.27%) | 27,365 |
| 26 Nov 2018 | INR | 112.95 | 113.9 | 110.7 | 112.4 | 112.4 | +0.75 (+0.67%) | 148,697 |
| 22 Nov 2018 | INR | 112.5 | 112.85 | 110.9 | 111.65 | 111.65 | +0.4 (+0.36%) | 53,752 |
| 21 Nov 2018 | INR | 110.1 | 112.9 | 110.1 | 111.25 | 111.25 | 0.0 (0.0%) | 29,678 |
| 20 Nov 2018 | INR | 111 | 112.9 | 111 | 111.25 | 111.25 | -0.4 (-0.36%) | 56,169 |
| 19 Nov 2018 | INR | 111 | 114 | 110.15 | 111.65 | 111.65 | -0.25 (-0.22%) | 33,412 |
| 16 Nov 2018 | INR | 113.85 | 114.75 | 110.8 | 111.9 | 111.9 | -0.05 (-0.04%) | 15,549 |
| 15 Nov 2018 | INR | 110.5 | 113.3 | 110.5 | 111.95 | 111.95 | -0.2 (-0.18%) | 32,151 |
| 14 Nov 2018 | INR | 113 | 114 | 111.15 | 112.15 | 112.15 | -0.1 (-0.09%) | 14,637 |
| 13 Nov 2018 | INR | 110.8 | 114 | 110.8 | 112.25 | 112.25 | +1.3 (+1.17%) | 25,757 |
| 12 Nov 2018 | INR | 115 | 116.35 | 109.8 | 110.95 | 110.95 | -5.2 (-4.48%) | 26,026 |
| 9 Nov 2018 | INR | 115.75 | 117.75 | 114.5 | 116.15 | 116.15 | +0.85 (+0.74%) | 22,024 |
| 7 Nov 2018 | INR | 114 | 116.2 | 112.5 | 115.3 | 115.3 | -0.3 (-0.26%) | 7,113 |
| 6 Nov 2018 | INR | 120.6 | 120.6 | 113.65 | 115.6 | 115.6 | -3.45 (-2.90%) | 30,031 |
| 5 Nov 2018 | INR | 121.45 | 125 | 118.25 | 119.05 | 119.05 | -1.5 (-1.24%) | 68,132 |
| 2 Nov 2018 | INR | 115.65 | 121 | 114.05 | 120.55 | 120.55 | +6.55 (+5.75%) | 87,502 |
| 1 Nov 2018 | INR | 112.5 | 114.5 | 112.5 | 114 | 114 | +1.75 (+1.56%) | 13,057 |
